30,350€
0,10%
Echtzeit-Aktienkurs LA FRAN.D.J.(PROM.)EO-,40
Bid:
Ask:
Aktienkurse zur LA FRAN.D.J.(PROM.)EO-,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 30,31 | 30,40 | 30,12 | 30,40 | 0,26% | - |
| 24.07.2025 | 30,64 | 30,68 | 30,10 | 30,32 | -1,04% | 2.406,00 |
| 23.07.2025 | 30,44 | 30,77 | 30,22 | 30,64 | 0,66% | 2,00 |
| 22.07.2025 | 30,00 | 30,46 | 29,90 | 30,44 | 1,47% | 2,00 |
| 21.07.2025 | 30,19 | 30,47 | 29,86 | 30,00 | -0,66% | 3,00 |
| 18.07.2025 | 30,01 | 30,45 | 30,01 | 30,20 | 0,57% | 3,00 |
| 17.07.2025 | 30,15 | 30,33 | 29,82 | 30,03 | -0,40% | 5,00 |
| 16.07.2025 | 30,32 | 30,39 | 29,82 | 30,15 | -0,53% | 185,00 |
| 15.07.2025 | 30,50 | 30,61 | 30,23 | 30,31 | -0,59% | - |
| 14.07.2025 | 30,48 | 30,54 | 30,19 | 30,49 | -0,52% | 35,00 |
| 11.07.2025 | 30,34 | 30,71 | 30,20 | 30,65 | 0,99% | 281,00 |
| 10.07.2025 | 30,36 | 30,54 | 30,25 | 30,35 | -0,13% | 28,00 |
| 09.07.2025 | 30,94 | 31,14 | 0,00 | 30,39 | -1,78% | 78,00 |
| 08.07.2025 | 32,11 | 32,26 | 30,30 | 30,94 | -3,55% | 10,00 |
| 07.07.2025 | 32,81 | 32,93 | 32,03 | 32,08 | -2,11% | - |
| 04.07.2025 | 33,39 | 33,39 | 32,69 | 32,77 | -1,80% | 10,00 |
| 03.07.2025 | 33,96 | 34,07 | 33,35 | 33,37 | -1,62% | - |
| 02.07.2025 | 33,53 | 34,03 | 33,53 | 33,92 | 1,16% | 8,00 |
| 01.07.2025 | 33,37 | 33,59 | 33,08 | 33,53 | 0,48% | - |
| 30.06.2025 | 33,36 | 33,49 | 33,29 | 33,37 | 0,18% | - |
| 27.06.2025 | 33,21 | 33,51 | 33,16 | 33,31 | 0,36% | - |
| 26.06.2025 | 33,24 | 33,41 | 33,02 | 33,19 | -0,15% | - |
| 25.06.2025 | 33,42 | 33,60 | 33,19 | 33,24 | -0,57% | - |
| 24.06.2025 | 32,83 | 33,55 | 32,83 | 33,43 | 2,26% | 427,00 |
| 23.06.2025 | 32,86 | 32,97 | 32,30 | 32,69 | -0,52% | 2,00 |
| 20.06.2025 | 32,66 | 33,22 | 32,66 | 32,86 | 0,61% | - |
| 19.06.2025 | 32,97 | 33,13 | 32,34 | 32,66 | -0,94% | 2,00 |
| 18.06.2025 | 32,98 | 33,32 | 32,80 | 32,97 | 0,03% | - |
| 17.06.2025 | 31,78 | 33,42 | 0,00 | 32,96 | 3,52% | 1.663,00 |
| 16.06.2025 | 31,73 | 32,16 | 31,73 | 31,84 | 0,35% | 245,00 |
| 13.06.2025 | 32,09 | 32,09 | 31,44 | 31,73 | -1,15% | 150,00 |
| 12.06.2025 | 31,79 | 32,21 | 31,66 | 32,10 | 0,85% | - |
| 11.06.2025 | 32,04 | 32,22 | 31,79 | 31,83 | -1,03% | 11,00 |
| 10.06.2025 | 31,98 | 32,34 | 31,98 | 32,16 | 0,44% | - |
| 09.06.2025 | 31,73 | 32,12 | 31,67 | 32,02 | 0,91% | - |
| 06.06.2025 | 31,76 | 31,97 | 31,68 | 31,73 | -0,19% | - |
| 05.06.2025 | 31,63 | 31,99 | 31,63 | 31,79 | 0,38% | - |
| 04.06.2025 | 31,99 | 32,19 | 31,63 | 31,67 | -1,00% | - |
| 03.06.2025 | 32,53 | 32,57 | 31,92 | 31,99 | -1,69% | 19,00 |
| 02.06.2025 | 32,38 | 32,68 | 32,10 | 32,54 | 0,43% | 4,00 |
| 30.05.2025 | 32,25 | 32,75 | 32,14 | 32,40 | 0,40% | - |
| 29.05.2025 | 32,02 | 32,70 | 32,02 | 32,27 | 0,78% | - |
| 28.05.2025 | 31,65 | 32,14 | 31,52 | 32,02 | 0,98% | 2,00 |
| 27.05.2025 | 30,91 | 33,04 | 30,91 | 31,71 | -4,00% | - |
| 26.05.2025 | 33,25 | 33,94 | 32,96 | 33,03 | -0,60% | 2,00 |
| 23.05.2025 | 32,83 | 33,41 | 32,36 | 33,23 | 1,22% | 4,00 |
| 22.05.2025 | 32,72 | 32,96 | 32,53 | 32,83 | 0,34% | - |
| 21.05.2025 | 33,06 | 33,07 | 32,53 | 32,72 | -1,09% | 2,00 |
| 20.05.2025 | 32,88 | 33,14 | 32,62 | 33,08 | 0,55% | - |
| 19.05.2025 | 32,63 | 32,91 | 32,35 | 32,90 | 0,80% | - |
| 16.05.2025 | 32,60 | 32,71 | 32,39 | 32,64 | 0,06% | - |
| 15.05.2025 | 32,44 | 32,68 | 32,31 | 32,62 | 0,46% | - |
| 14.05.2025 | 32,45 | 32,57 | 32,28 | 32,47 | 0,06% | 7,00 |
| 13.05.2025 | 32,30 | 32,50 | 32,13 | 32,45 | 0,22% | - |
| 12.05.2025 | 32,16 | 32,56 | 32,16 | 32,38 | 0,72% | 3,00 |
| 09.05.2025 | 32,40 | 32,72 | 31,89 | 32,15 | -0,77% | - |
| 08.05.2025 | 32,17 | 32,54 | 31,76 | 32,40 | 0,71% | 11,00 |
| 07.05.2025 | 31,86 | 32,20 | 31,65 | 32,17 | 0,97% | 200,00 |
| 06.05.2025 | 31,90 | 32,10 | 31,63 | 31,86 | -0,28% | 4,00 |
| 05.05.2025 | 31,53 | 32,10 | 31,40 | 31,95 | 1,20% | 2,00 |
| 02.05.2025 | 31,59 | 31,85 | 31,46 | 31,57 | -0,06% | 3,00 |
| 30.04.2025 | 31,45 | 31,65 | 31,10 | 31,59 | 0,38% | 91,00 |
| 29.04.2025 | 31,27 | 31,51 | 31,08 | 31,47 | 0,64% | 97,00 |
| 28.04.2025 | 31,31 | 31,60 | 30,86 | 31,27 | -0,10% | 50,00 |
| 25.04.2025 | 31,12 | 31,31 | 30,96 | 31,30 | 0,61% | - |
| 24.04.2025 | 30,88 | 31,80 | 30,74 | 31,11 | 0,74% | - |
| 23.04.2025 | 30,42 | 31,28 | 30,42 | 30,88 | 1,51% | 3,00 |
| 22.04.2025 | 30,15 | 30,75 | 30,09 | 30,42 | 0,63% | 145,00 |
| 17.04.2025 | 29,75 | 30,49 | 29,75 | 30,23 | 1,55% | 2,00 |
| 16.04.2025 | 30,36 | 30,49 | 29,41 | 29,77 | -2,17% | - |
| 15.04.2025 | 29,93 | 30,74 | 29,86 | 30,43 | 1,74% | 4,00 |
| 14.04.2025 | 30,32 | 30,66 | 29,63 | 29,91 | -1,29% | - |
| 11.04.2025 | 29,78 | 30,38 | 29,27 | 30,30 | 1,75% | - |
| 10.04.2025 | 30,71 | 30,87 | 28,90 | 29,78 | -3,09% | - |
| 09.04.2025 | 28,23 | 31,23 | 27,90 | 30,73 | 8,66% | - |
| 08.04.2025 | 28,75 | 29,43 | 27,92 | 28,28 | -1,70% | 125,00 |
| 07.04.2025 | 27,84 | 29,57 | 26,56 | 28,77 | 1,55% | 4,00 |
| 04.04.2025 | 29,03 | 29,14 | 28,26 | 28,33 | -2,41% | 100,00 |
| 03.04.2025 | 28,93 | 29,32 | 28,61 | 29,03 | -0,85% | 7,00 |
| 02.04.2025 | 29,04 | 29,41 | 28,90 | 29,28 | 0,90% | - |
| 01.04.2025 | 29,26 | 29,39 | 28,87 | 29,02 | -0,82% | - |
| 31.03.2025 | 28,99 | 31,01 | 28,75 | 29,26 | 0,58% | - |
| 28.03.2025 | 28,63 | 29,45 | 28,63 | 29,09 | -1,16% | 316,00 |
| 27.03.2025 | 29,56 | 29,99 | 29,36 | 29,43 | -0,61% | 100,00 |
| 26.03.2025 | 29,95 | 30,19 | 29,53 | 29,61 | -1,10% | 5,00 |
| 25.03.2025 | 29,60 | 29,95 | 29,23 | 29,94 | 1,11% | 37,00 |
| 24.03.2025 | 28,81 | 29,70 | 28,81 | 29,61 | 2,74% | 125,00 |
| 21.03.2025 | 29,44 | 29,50 | 28,47 | 28,82 | -2,24% | 112,00 |
| 20.03.2025 | 29,70 | 29,87 | 29,22 | 29,48 | -0,71% | 9,00 |
| 19.03.2025 | 29,99 | 30,10 | 29,60 | 29,69 | -0,97% | 14,00 |
| 18.03.2025 | 30,60 | 30,69 | 29,91 | 29,98 | -2,03% | 7,00 |
| 17.03.2025 | 30,73 | 30,73 | 30,18 | 30,60 | -0,52% | 3,00 |
| 14.03.2025 | 30,61 | 30,94 | 30,30 | 30,76 | 0,89% | 16,00 |
| 13.03.2025 | 30,54 | 31,52 | 30,43 | 30,49 | -0,33% | 317,00 |
| 12.03.2025 | 31,55 | 31,64 | 30,49 | 30,59 | -2,83% | - |
| 11.03.2025 | 32,42 | 32,61 | 31,16 | 31,48 | -2,78% | 100,00 |
| 10.03.2025 | 33,38 | 33,38 | 32,08 | 32,38 | -3,02% | 6,00 |
| 07.03.2025 | 33,50 | 34,21 | 32,91 | 33,39 | -0,18% | 173,00 |
| 06.03.2025 | 38,01 | 38,35 | 33,22 | 33,45 | -12,00% | 76,00 |
| 05.03.2025 | 37,90 | 38,18 | 37,57 | 38,01 | 0,48% | - |